Commerzbank Ag (PK) (CRZBF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.47225501771 | 16.94 | 16.94 | 16.85 | 5512 | 16.89773585 | CS |
| 4 | 1.46 | 9.48051948052 | 15.4 | 16.94 | 15.4 | 6803 | 16.51322039 | CS |
| 12 | 1.81 | 12.0265780731 | 15.05 | 17.25 | 14.109 | 3253 | 16.13055975 | CS |
| 26 | 5.624 | 50.0533997864 | 11.236 | 17.25 | 11.1 | 2283 | 14.84388249 | CS |
| 52 | 4.96 | 41.6806722689 | 11.9 | 17.25 | 9.95 | 2830 | 13.17050517 | CS |
| 156 | 10.36 | 159.384615385 | 6.5 | 17.25 | 5.81 | 3631 | 9.878448 | CS |
| 260 | 10.02 | 146.49122807 | 6.84 | 17.25 | 3.12 | 5099 | 6.81175738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029340 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1721942940 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1721856540 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1721770140 | 16.86 | -0.08 | -0.47 | 16.85 | 16.86 | 16.85 | 5824 |
| 1721683740 | 16.94 | 0.67 | 4.12 | 16.94 | 16.94 | 16.94 | 5200 |
| 1721424120 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 0 |
| 1721337720 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 0 |
| 1721251320 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 0 |
| 1721164920 | 16.27 | 0.87 | 5.65 | 16.25 | 16.3 | 15.985 | 15840 |
| 1721078880 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1720819680 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1720733280 | 15.4 | 0.26 | 1.72 | 15.4 | 15.4 | 15.4 | 347 |
| 1720646940 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1720560540 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1720474140 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1720214940 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1720042140 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1719955740 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1719869340 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1719610140 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1719523740 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1719437340 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1719350940 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1719264540 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1719005340 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1718918940 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1718746140 | 15.14 | 1.03 | 7.31 | 15.14 | 15.14 | 15.14 | 1051 |
| 1718659500 | 14.109 | 0 | 0.00 | 14.109 | 14.109 | 14.109 | 0 |
| 1718400300 | 14.109 | -3.14 | -18.21 | 14.109 | 14.109 | 14.109 | 6536 |
| 1718314200 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1718227800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1718141400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1718055000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717795800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 32 |
| 1717709400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717622940 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717536540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717450140 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717190940 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717104540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1717018140 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1716931740 | 17.25 | 0.75 | 4.55 | 17 | 17.25 | 17 | 1703 |
| 1716585840 | 16.5 | -0.01 | -0.06 | 16.5 | 16.5 | 16.5 | 4433 |
| 1716499740 | 16.51 | -0.04 | -0.24 | 16.5 | 16.67 | 16.5 | 2979 |
| 1716412800 | 16.55 | 1.55 | 10.33 | 16.55 | 16.55 | 16.55 | 500 |
| 1716326940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1716240540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715981340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715894940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715808540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715722140 | 15 | -0.2 | -1.32 | 15 | 15 | 15 | 200 |
| 1715635200 | 15.2 | 0.15 | 1.00 | 15.2 | 15.2 | 15.2 | 800 |
| 1715376540 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1715290140 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1715203740 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1715117340 | 15.05 | 0.18 | 1.18 | 15.05 | 15.05 | 15.05 | 100 |
| 1715030400 | 14.875 | 0 | 0.00 | 14.875 | 14.875 | 14.875 | 0 |
| 1714771200 | 14.875 | 0 | 0.00 | 14.875 | 14.875 | 14.875 | 0 |
| 1714684800 | 14.875 | 0 | 0.00 | 14.875 | 14.875 | 14.875 | 0 |
| 1714598400 | 14.875 | 0.63 | 4.39 | 14.875 | 14.875 | 14.875 | 788 |
| 1714512600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1714397400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
